Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

St. Jude Medical (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 80.19 80.19 80.19 0 +0.36(+0.45%)
Dec 29, 2016 79.78 80.03 79.68 79.83 1,218,880 +0.02(+0.03%)
Dec 28, 2016 80.29 80.38 79.65 79.81 1,722,318 -0.34(-0.42%)
Dec 27, 2016 79.98 80.32 79.84 80.15 3,178,104 +0.32(+0.40%)
Dec 23, 2016 79.83 79.83 79.83 0 +0.13(+0.16%)
Dec 22, 2016 79.20 80.00 79.08 79.70 3,153,012 +0.42(+0.53%)
Dec 21, 2016 79.33 79.41 79.04 79.28 1,509,212 -0.14(-0.18%)
Dec 20, 2016 79.80 79.80 79.16 79.42 1,994,517 -0.37(-0.46%)
Dec 19, 2016 79.16 79.82 79.15 79.79 2,115,499 +0.59(+0.74%)
Dec 16, 2016 80.10 80.29 79.09 79.20 2,554,717 -0.68(-0.85%)
Dec 15, 2016 79.62 80.00 79.29 79.88 2,486,103 +0.12(+0.15%)
Dec 14, 2016 80.46 80.73 79.59 79.76 2,708,237 -0.65(-0.81%)
Dec 13, 2016 80.25 80.68 80.22 80.41 2,442,257 +0.21(+0.26%)
Dec 12, 2016 80.10 80.56 79.97 80.20 2,422,384 -0.10(-0.12%)
Dec 09, 2016 79.93 80.41 79.90 80.30 1,859,684 +0.40(+0.50%)
Dec 08, 2016 79.67 79.91 79.22 79.90 2,185,694 +0.22(+0.28%)
Dec 07, 2016 78.90 79.68 78.59 79.68 2,385,981 +0.13(+0.16%)
Dec 06, 2016 79.65 79.70 79.31 79.55 2,045,231 +0.06(+0.08%)
Dec 05, 2016 79.20 79.52 79.13 79.49 2,666,997 +0.47(+0.59%)
Dec 02, 2016 78.95 79.25 78.78 79.02 1,450,233 +0.24(+0.30%)
Dec 01, 2016 79.19 79.48 78.54 78.78 1,982,621 -0.42(-0.53%)
Nov 30, 2016 79.69 79.86 79.12 79.20 2,001,269 -0.50(-0.63%)
Nov 29, 2016 80.00 80.16 79.66 79.70 1,608,948 -0.04(-0.05%)
Nov 28, 2016 80.06 80.23 79.74 79.74 1,265,932 -0.55(-0.69%)
Nov 25, 2016 80.24 80.29 79.87 80.29 546,148 +0.27(+0.34%)
Nov 23, 2016 80.02 80.02 80.02 0 +1.12(+1.42%)
Nov 22, 2016 79.91 79.98 78.51 78.90 2,002,185 -1.37(-1.71%)
Nov 21, 2016 80.20 80.66 79.96 80.27 5,271,991 +0.25(+0.31%)
Nov 18, 2016 80.07 80.27 79.87 80.02 2,300,482 -0.20(-0.25%)
Nov 17, 2016 79.66 80.28 79.56 80.22 1,279,422 +0.45(+0.56%)
Nov 16, 2016 79.14 80.09 79.14 79.77 1,647,677 +0.02(+0.03%)
Nov 15, 2016 78.68 80.53 78.60 79.75 3,209,469 +1.28(+1.63%)
Nov 14, 2016 79.49 79.49 78.47 78.47 2,338,084 -0.93(-1.17%)
Nov 11, 2016 79.81 79.81 79.17 79.40 1,399,003 -0.33(-0.41%)
Nov 10, 2016 79.62 79.98 79.39 79.73 1,959,463 +0.52(+0.66%)
Nov 09, 2016 79.18 80.11 78.42 79.21 1,801,347 +0.26(+0.33%)
Nov 08, 2016 78.84 79.13 78.38 78.95 1,970,667 -0.01(-0.01%)
Nov 07, 2016 78.57 79.00 78.57 78.96 1,316,232 +0.98(+1.26%)
Nov 04, 2016 77.55 78.33 77.47 77.98 1,046,171 +0.54(+0.70%)
Nov 03, 2016 77.87 78.15 77.32 77.44 1,394,363 -0.20(-0.26%)
Nov 02, 2016 77.76 78.15 77.59 77.64 1,382,375 -0.17(-0.22%)
Nov 01, 2016 77.75 78.11 77.54 77.81 2,503,556 -0.03(-0.04%)
Oct 31, 2016 77.84 78.20 77.51 77.84 1,958,811 -0.13(-0.17%)
Oct 28, 2016 78.88 79.19 77.94 77.97 5,671,608 -1.04(-1.32%)
Oct 27, 2016 78.94 79.39 78.86 79.01 1,569,324 +0.31(+0.39%)
Oct 26, 2016 78.78 79.28 78.64 78.70 1,333,726 -0.31(-0.39%)
Oct 25, 2016 79.52 79.54 78.87 79.01 2,315,660 -0.41(-0.52%)
Oct 24, 2016 79.65 79.81 79.12 79.42 2,750,866 +0.06(+0.08%)
Oct 21, 2016 79.12 79.50 78.92 79.36 1,918,934 -0.27(-0.34%)
Oct 20, 2016 78.65 79.74 78.65 79.63 2,970,722 +0.93(+1.18%)
Oct 19, 2016 79.26 80.13 78.67 78.70 6,970,414 -0.74(-0.93%)
Oct 18, 2016 77.66 79.68 78.62 79.44 4,591,556 +1.78(+2.29%)
Oct 17, 2016 77.95 78.22 77.64 77.66 2,090,215 -0.32(-0.41%)
Oct 14, 2016 78.40 78.71 77.94 77.98 1,422,465 -0.18(-0.23%)
Oct 13, 2016 77.97 78.45 77.75 78.16 2,430,458 -0.19(-0.24%)
Oct 12, 2016 78.63 78.76 78.26 78.35 1,565,785 -0.06(-0.08%)
Oct 11, 2016 81.28 80.05 78.12 78.41 12,729,047 -2.87(-3.53%)
Oct 10, 2016 80.86 81.53 80.86 81.28 2,393,816 +0.42(+0.52%)
Oct 07, 2016 80.70 81.00 80.44 80.86 1,298,267 +0.12(+0.15%)
Oct 06, 2016 80.07 81.01 80.04 80.74 2,598,327 +0.43(+0.54%)
Oct 05, 2016 79.92 80.37 79.76 80.31 1,487,541 +0.48(+0.60%)
Oct 04, 2016 80.25 80.71 79.55 79.83 2,393,253 -0.33(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.